Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 138.42 | 139.28 | 138.01 | 138.90 | 2,265,129 | +0.55(+0.40%) |
Jun 27, 2014 | 138.74 | 139.07 | 138.01 | 138.35 | 3,750,607 | -1.02(-0.73%) |
Jun 26, 2014 | 138.53 | 139.45 | 138.01 | 139.37 | 2,569,178 | -0.31(-0.22%) |
Jun 25, 2014 | 139.21 | 140.21 | 138.86 | 139.68 | 1,927,364 | +0.12(+0.09%) |
Jun 24, 2014 | 140.65 | 141.47 | 139.32 | 139.55 | 1,920,816 | -1.67(-1.18%) |
Jun 23, 2014 | 141.17 | 141.53 | 140.36 | 141.22 | 2,095,832 | +0.33(+0.24%) |
Jun 20, 2014 | 141.28 | 141.91 | 140.54 | 140.89 | 5,651,656 | +0.09(+0.06%) |
Jun 19, 2014 | 141.02 | 141.15 | 140.13 | 140.79 | 2,760,303 | -0.11(-0.08%) |
Jun 18, 2014 | 139.27 | 141.10 | 138.77 | 140.90 | 3,462,192 | +1.36(+0.97%) |
Jun 17, 2014 | 137.40 | 139.98 | 137.25 | 139.54 | 2,937,374 | +1.97(+1.43%) |
Jun 16, 2014 | 137.30 | 138.14 | 136.41 | 137.58 | 1,951,057 | -0.03(-0.02%) |
Jun 13, 2014 | 137.84 | 138.59 | 137.22 | 137.61 | 2,122,975 | -0.06(-0.04%) |
Jun 12, 2014 | 137.50 | 138.24 | 136.89 | 137.67 | 2,756,368 | +0.44(+0.32%) |
Jun 11, 2014 | 136.95 | 137.83 | 136.61 | 137.23 | 2,396,877 | -0.77(-0.56%) |
Jun 10, 2014 | 137.59 | 138.75 | 137.27 | 138.00 | 2,014,877 | +0.14(+0.10%) |
Jun 06, 2014 | 135.13 | 137.92 | 135.13 | 137.86 | 4,192,867 | +3.00(+2.22%) |
Jun 05, 2014 | 134.98 | 135.57 | 134.02 | 134.86 | 2,241,181 | +0.16(+0.12%) |
Jun 04, 2014 | 133.92 | 134.99 | 133.44 | 134.71 | 2,515,158 | +0.49(+0.36%) |
Jun 03, 2014 | 132.60 | 134.32 | 132.13 | 134.22 | 2,896,023 | +1.47(+1.11%) |
Jun 02, 2014 | 132.54 | 132.89 | 130.99 | 132.75 | 2,562,142 | +0.18(+0.14%) |
May 30, 2014 | 133.07 | 133.25 | 132.03 | 132.57 | 2,694,237 | -0.77(-0.58%) |
May 29, 2014 | 133.67 | 134.38 | 132.41 | 133.34 | 2,122,087 | -0.37(-0.28%) |
May 28, 2014 | 133.48 | 134.06 | 132.54 | 133.71 | 2,236,434 | -0.02(-0.02%) |
May 27, 2014 | 133.20 | 135.11 | 132.75 | 133.74 | 3,929,847 | +1.33(+1.01%) |
May 23, 2014 | 132.20 | 132.41 | 132.41 | 132.41 | 1,463,885 | +0.12(+0.09%) |
May 22, 2014 | 131.41 | 132.52 | 131.16 | 132.28 | 1,344,615 | +0.55(+0.41%) |
May 21, 2014 | 129.93 | 132.07 | 129.90 | 131.74 | 5,082,716 | +2.48(+1.92%) |
May 20, 2014 | 130.19 | 130.54 | 128.64 | 129.25 | 2,427,489 | -1.09(-0.84%) |
May 19, 2014 | 129.17 | 130.61 | 128.97 | 130.35 | 1,936,209 | +1.03(+0.79%) |
May 16, 2014 | 128.64 | 129.77 | 128.01 | 129.32 | 3,442,689 | -0.17(-0.13%) |
May 15, 2014 | 131.19 | 131.41 | 128.90 | 129.50 | 3,333,826 | -2.32(-1.76%) |
May 14, 2014 | 132.44 | 133.01 | 131.68 | 131.82 | 2,574,941 | -0.69(-0.52%) |
May 13, 2014 | 131.91 | 133.02 | 131.55 | 132.50 | 2,293,072 | +0.60(+0.46%) |
May 12, 2014 | 130.54 | 132.23 | 130.54 | 131.90 | 2,717,681 | +1.94(+1.50%) |
May 09, 2014 | 130.26 | 130.54 | 128.70 | 129.96 | 3,189,791 | -0.16(-0.13%) |
May 08, 2014 | 128.77 | 130.80 | 128.30 | 130.12 | 3,288,945 | +1.55(+1.21%) |
May 07, 2014 | 128.48 | 129.22 | 127.07 | 128.57 | 3,926,855 | +0.81(+0.63%) |
May 06, 2014 | 128.84 | 128.84 | 127.46 | 127.76 | 3,586,992 | -1.50(-1.16%) |
May 05, 2014 | 129.38 | 129.71 | 127.74 | 129.25 | 3,639,675 | -2.09(-1.59%) |
May 02, 2014 | 132.65 | 133.79 | 131.09 | 131.35 | 3,099,650 | -1.23(-0.93%) |
May 01, 2014 | 132.11 | 133.10 | 132.03 | 132.58 | 2,503,048 | +0.46(+0.34%) |
Apr 30, 2014 | 130.93 | 132.57 | 130.78 | 132.12 | 3,321,229 | +1.31(+1.00%) |
Apr 29, 2014 | 129.82 | 130.93 | 129.50 | 130.82 | 2,566,782 | +1.41(+1.09%) |
Apr 28, 2014 | 131.12 | 131.31 | 127.31 | 129.41 | 4,642,676 | -1.41(-1.07%) |
Apr 25, 2014 | 132.67 | 132.91 | 130.54 | 130.82 | 3,994,348 | -2.16(-1.62%) |
Apr 24, 2014 | 133.13 | 134.02 | 132.76 | 132.97 | 3,505,901 | +0.33(+0.25%) |
Apr 23, 2014 | 132.49 | 133.05 | 131.68 | 132.65 | 2,422,647 | -0.01(-0.01%) |
Apr 22, 2014 | 130.32 | 132.94 | 130.02 | 132.65 | 5,469,726 | +2.20(+1.69%) |
Apr 21, 2014 | 130.21 | 130.84 | 129.16 | 130.45 | 5,468,051 | +0.30(+0.23%) |
Apr 17, 2014 | 133.12 | 130.16 | 130.16 | 130.16 | 5,473,785 | +0.18(+0.14%) |
Apr 16, 2014 | 129.25 | 130.03 | 128.24 | 129.97 | 3,831,768 | +1.90(+1.48%) |
Apr 15, 2014 | 128.14 | 128.98 | 126.57 | 128.07 | 4,375,623 | +0.15(+0.12%) |
Apr 14, 2014 | 127.97 | 128.25 | 126.83 | 127.92 | 3,672,186 | +1.67(+1.32%) |
Apr 11, 2014 | 127.68 | 127.72 | 125.37 | 126.25 | 7,816,174 | -2.70(-2.09%) |
Apr 10, 2014 | 130.96 | 131.35 | 128.81 | 128.95 | 5,801,065 | -1.80(-1.38%) |
Apr 09, 2014 | 129.88 | 131.45 | 129.31 | 130.75 | 4,836,579 | +1.32(+1.02%) |
Apr 08, 2014 | 131.20 | 131.25 | 128.54 | 129.43 | 8,270,920 | -1.65(-1.26%) |
Apr 07, 2014 | 134.71 | 134.92 | 130.98 | 131.08 | 5,600,213 | -3.87(-2.87%) |
Apr 04, 2014 | 138.07 | 138.09 | 134.63 | 134.95 | 3,952,370 | -2.36(-1.72%) |
Apr 03, 2014 | 138.32 | 138.61 | 136.41 | 137.31 | 2,790,155 | -0.98(-0.71%) |
Apr 02, 2014 | 137.15 | 138.51 | 137.01 | 138.28 | 2,886,004 | +1.12(+0.81%) |
Apr 01, 2014 | 136.21 | 137.47 | 135.76 | 137.17 | 4,018,755 | +1.71(+1.26%) |
Mar 31, 2014 | 134.94 | 135.69 | 134.11 | 135.46 | 2,996,971 | +1.28(+0.95%) |
Mar 28, 2014 | 134.10 | 135.74 | 133.34 | 134.17 | 3,181,896 | +0.01(+0.01%) |
Mar 27, 2014 | 133.76 | 135.01 | 132.91 | 134.17 | 4,668,503 | +0.46(+0.35%) |
Mar 26, 2014 | 136.19 | 136.41 | 133.69 | 133.70 | 3,122,717 | -1.26(-0.93%) |
Mar 25, 2014 | 137.72 | 138.41 | 134.59 | 134.96 | 5,354,451 | -2.04(-1.49%) |
Mar 24, 2014 | 138.17 | 138.87 | 136.49 | 137.00 | 3,279,920 | -1.02(-0.74%) |
Mar 21, 2014 | 140.28 | 140.54 | 137.99 | 138.02 | 5,800,656 | -1.88(-1.34%) |
Mar 20, 2014 | 138.79 | 140.91 | 138.28 | 139.90 | 4,774,244 | +0.86(+0.62%) |
Mar 19, 2014 | 139.29 | 140.67 | 137.89 | 139.03 | 4,001,606 | +0.07(+0.05%) |
Mar 18, 2014 | 138.28 | 139.71 | 138.07 | 138.96 | 2,326,767 | +1.03(+0.75%) |
Mar 17, 2014 | 137.55 | 139.55 | 137.51 | 137.93 | 3,868,146 | +1.23(+0.90%) |
Mar 14, 2014 | 137.98 | 138.39 | 136.43 | 136.69 | 3,341,041 | -1.12(-0.81%) |
Mar 13, 2014 | 140.94 | 141.56 | 137.70 | 137.81 | 4,113,129 | -2.50(-1.78%) |
Mar 12, 2014 | 139.82 | 140.53 | 138.73 | 140.31 | 3,083,942 | -0.14(-0.10%) |
Mar 11, 2014 | 143.81 | 143.81 | 140.42 | 140.45 | 4,634,876 | -2.99(-2.09%) |
Mar 10, 2014 | 143.52 | 144.25 | 142.58 | 143.44 | 2,635,821 | -0.62(-0.43%) |
Mar 07, 2014 | 143.83 | 145.16 | 143.11 | 144.06 | 4,954,173 | +1.37(+0.96%) |
Mar 06, 2014 | 142.78 | 143.85 | 142.60 | 142.69 | 4,116,644 | +0.58(+0.41%) |
Mar 05, 2014 | 139.55 | 142.94 | 139.09 | 142.11 | 5,370,100 | +2.62(+1.88%) |
Mar 04, 2014 | 137.76 | 139.51 | 137.40 | 139.49 | 4,113,287 | +3.30(+2.42%) |
Mar 03, 2014 | 135.76 | 136.66 | 135.30 | 136.19 | 3,777,345 | -1.41(-1.03%) |
Feb 28, 2014 | 136.25 | 138.74 | 136.05 | 137.60 | 5,191,614 | +0.88(+0.65%) |
Feb 27, 2014 | 134.47 | 137.06 | 134.21 | 136.72 | 4,604,489 | +2.13(+1.58%) |
Feb 26, 2014 | 134.97 | 135.49 | 132.91 | 134.59 | 4,812,264 | -0.11(-0.08%) |
Feb 25, 2014 | 136.86 | 137.02 | 134.43 | 134.69 | 4,466,728 | -2.52(-1.84%) |
Feb 24, 2014 | 135.49 | 137.93 | 135.46 | 137.22 | 3,935,439 | +1.68(+1.24%) |
Feb 21, 2014 | 135.37 | 136.48 | 135.25 | 135.53 | 3,157,587 | +0.00(+0.00%) |
Feb 20, 2014 | 134.70 | 135.92 | 134.03 | 135.53 | 3,192,513 | +1.02(+0.76%) |
Feb 19, 2014 | 135.05 | 136.92 | 134.28 | 134.51 | 4,453,715 | -1.14(-0.84%) |
Feb 18, 2014 | 135.16 | 136.43 | 134.89 | 135.66 | 4,126,457 | +0.77(+0.57%) |
Feb 14, 2014 | 134.57 | 134.89 | 134.89 | 134.89 | 3,990,544 | -0.28(-0.21%) |
Feb 13, 2014 | 133.93 | 135.45 | 133.56 | 135.17 | 3,786,096 | +0.46(+0.34%) |
Feb 12, 2014 | 135.53 | 136.14 | 134.49 | 134.71 | 3,697,637 | -0.73(-0.54%) |
Feb 11, 2014 | 132.82 | 135.91 | 132.08 | 135.44 | 6,063,388 | +2.79(+2.11%) |
Feb 10, 2014 | 132.67 | 133.29 | 132.06 | 132.65 | 4,152,832 | -0.77(-0.57%) |
Feb 07, 2014 | 134.12 | 134.22 | 132.05 | 133.42 | 6,073,266 | +0.15(+0.11%) |
Feb 06, 2014 | 132.78 | 133.47 | 131.91 | 133.27 | 4,609,658 | +1.10(+0.83%) |
Feb 05, 2014 | 132.31 | 134.01 | 132.09 | 132.17 | 3,899,431 | -1.10(-0.83%) |
Feb 04, 2014 | 132.57 | 133.95 | 131.70 | 133.28 | 4,061,771 | +1.60(+1.21%) |
Feb 03, 2014 | 136.07 | 136.38 | 131.64 | 131.68 | 6,164,831 | -3.54(-2.62%) |
Jan 31, 2014 | 134.96 | 136.75 | 134.55 | 135.22 | 4,152,081 | -1.42(-1.04%) |
Jan 30, 2014 | 136.22 | 136.91 | 135.59 | 136.64 | 3,424,122 | +1.60(+1.18%) |
Jan 29, 2014 | 135.10 | 136.85 | 134.81 | 135.04 | 4,215,702 | -1.94(-1.41%) |
Jan 28, 2014 | 135.97 | 137.22 | 135.61 | 136.98 | 3,846,756 | +1.28(+0.95%) |
Jan 27, 2014 | 137.66 | 138.09 | 134.65 | 135.69 | 6,781,689 | -2.43(-1.76%) |
Jan 24, 2014 | 138.86 | 140.03 | 137.78 | 138.12 | 5,075,753 | -2.56(-1.82%) |
Jan 23, 2014 | 142.06 | 142.06 | 139.26 | 140.69 | 4,827,330 | -2.41(-1.69%) |
Jan 22, 2014 | 142.91 | 143.89 | 142.36 | 143.10 | 3,006,020 | +0.40(+0.28%) |
Jan 21, 2014 | 144.27 | 144.67 | 141.17 | 142.70 | 6,237,089 | -2.54(-1.75%) |
Jan 17, 2014 | 144.19 | 145.24 | 145.24 | 145.24 | 4,188,499 | +0.91(+0.63%) |
Jan 16, 2014 | 147.28 | 147.31 | 143.78 | 144.33 | 5,715,744 | -2.95(-2.00%) |
Jan 15, 2014 | 145.50 | 148.09 | 145.50 | 147.28 | 4,293,165 | +1.77(+1.22%) |
Jan 14, 2014 | 145.22 | 146.25 | 144.77 | 145.50 | 2,680,689 | +0.59(+0.41%) |
Jan 13, 2014 | 146.91 | 146.91 | 144.75 | 144.91 | 3,426,555 | -2.07(-1.41%) |
Jan 10, 2014 | 146.16 | 147.24 | 145.83 | 146.98 | 3,044,130 | +0.82(+0.56%) |
Jan 09, 2014 | 147.55 | 147.55 | 145.51 | 146.16 | 2,608,577 | -0.86(-0.58%) |
Jan 08, 2014 | 147.07 | 147.40 | 146.05 | 147.02 | 2,676,643 | +0.12(+0.08%) |
Jan 07, 2014 | 148.91 | 149.11 | 146.26 | 146.90 | 3,319,088 | -0.89(-0.60%) |
Jan 06, 2014 | 147.61 | 149.24 | 147.38 | 147.79 | 3,585,122 | +1.00(+0.68%) |
Jan 03, 2014 | 145.30 | 147.36 | 145.19 | 146.78 | 2,606,409 | +1.04(+0.71%) |
Jan 02, 2014 | 145.79 | 146.97 | 145.31 | 145.74 | 2,403,990 | -0.31(-0.21%) |
Dec 31, 2013 | 145.19 | 146.05 | 146.05 | 146.05 | 2,019,485 | +1.26(+0.87%) |
Dec 30, 2013 | 145.42 | 145.93 | 144.40 | 144.79 | 1,462,059 | -0.51(-0.35%) |
Dec 27, 2013 | 145.33 | 145.38 | 144.66 | 145.30 | 2,083,819 | -0.08(-0.06%) |
Dec 26, 2013 | 145.50 | 145.64 | 144.34 | 145.38 | 1,602,137 | +0.24(+0.16%) |
Dec 24, 2013 | 145.56 | 145.57 | 144.55 | 145.14 | 948,255 | -0.26(-0.18%) |
Dec 23, 2013 | 144.91 | 145.58 | 144.60 | 145.40 | 1,923,948 | +1.08(+0.75%) |
Dec 20, 2013 | 143.91 | 144.84 | 143.16 | 144.32 | 4,568,222 | +0.32(+0.22%) |
Dec 19, 2013 | 143.98 | 144.85 | 143.36 | 144.00 | 3,713,814 | -0.06(-0.04%) |
Dec 18, 2013 | 140.82 | 144.12 | 140.06 | 144.06 | 5,472,790 | +3.58(+2.55%) |
Dec 17, 2013 | 141.11 | 141.11 | 139.83 | 140.47 | 3,467,190 | -0.38(-0.27%) |
Dec 16, 2013 | 139.50 | 141.29 | 139.32 | 140.85 | 3,601,857 | +2.11(+1.52%) |
Dec 13, 2013 | 138.91 | 139.48 | 138.09 | 138.74 | 3,022,964 | +0.05(+0.04%) |
Dec 12, 2013 | 137.20 | 139.21 | 137.20 | 138.69 | 3,526,608 | +0.60(+0.44%) |
Dec 11, 2013 | 139.70 | 139.93 | 137.70 | 138.09 | 3,605,394 | -1.75(-1.25%) |
Dec 10, 2013 | 138.02 | 141.88 | 138.02 | 139.84 | 5,122,886 | +1.70(+1.23%) |
Dec 09, 2013 | 138.24 | 139.35 | 137.46 | 138.15 | 3,142,852 | +0.38(+0.28%) |
Dec 06, 2013 | 138.07 | 138.38 | 135.76 | 137.77 | 3,290,544 | +1.36(+1.00%) |
Dec 05, 2013 | 137.93 | 138.39 | 136.24 | 136.41 | 4,323,926 | -2.59(-1.86%) |
Dec 04, 2013 | 137.85 | 140.01 | 137.85 | 139.00 | 2,825,689 | +0.54(+0.39%) |
Dec 03, 2013 | 139.32 | 140.37 | 138.34 | 138.46 | 3,976,998 | -1.38(-0.98%) |
Dec 02, 2013 | 139.97 | 141.37 | 138.98 | 139.84 | 3,787,901 | +0.64(+0.46%) |
Nov 29, 2013 | 138.33 | 140.38 | 138.16 | 139.19 | 2,450,165 | +0.59(+0.43%) |
Nov 27, 2013 | 138.46 | 139.09 | 137.49 | 138.60 | 2,773,887 | +0.60(+0.44%) |
Nov 26, 2013 | 139.08 | 140.18 | 137.97 | 138.00 | 3,577,427 | -1.18(-0.85%) |
Nov 25, 2013 | 138.38 | 140.02 | 138.38 | 139.18 | 3,776,315 | +1.13(+0.82%) |
Nov 22, 2013 | 136.96 | 138.16 | 135.94 | 138.05 | 3,264,409 | +0.85(+0.62%) |
Nov 21, 2013 | 135.71 | 137.40 | 135.51 | 137.20 | 3,846,022 | +1.70(+1.25%) |
Nov 20, 2013 | 136.95 | 137.35 | 135.39 | 135.50 | 3,401,165 | -1.31(-0.96%) |
Nov 19, 2013 | 136.22 | 137.97 | 136.02 | 136.82 | 3,275,784 | +0.75(+0.55%) |
Nov 18, 2013 | 135.29 | 137.68 | 134.84 | 136.06 | 4,328,726 | +1.05(+0.78%) |
Nov 15, 2013 | 134.01 | 135.85 | 134.01 | 135.01 | 3,251,092 | +0.99(+0.74%) |
Nov 14, 2013 | 134.31 | 134.64 | 133.38 | 134.02 | 4,441,183 | +0.21(+0.16%) |
Nov 13, 2013 | 132.86 | 134.44 | 132.38 | 133.81 | 4,133,287 | +0.04(+0.03%) |
Nov 12, 2013 | 133.94 | 134.99 | 133.15 | 133.77 | 2,727,200 | -0.78(-0.58%) |
Nov 11, 2013 | 133.45 | 135.30 | 133.17 | 134.55 | 2,787,257 | +0.55(+0.41%) |
Nov 08, 2013 | 131.72 | 134.43 | 131.30 | 134.00 | 4,695,480 | +2.90(+2.21%) |
Nov 07, 2013 | 134.71 | 134.85 | 131.08 | 131.10 | 4,250,139 | -3.19(-2.37%) |
Nov 06, 2013 | 133.47 | 134.93 | 133.31 | 134.29 | 4,375,687 | +1.29(+0.97%) |
Nov 05, 2013 | 132.77 | 133.56 | 132.04 | 133.00 | 3,075,351 | -0.99(-0.74%) |
Nov 04, 2013 | 133.38 | 134.06 | 132.70 | 133.99 | 2,082,445 | +0.91(+0.68%) |
Nov 01, 2013 | 132.24 | 133.53 | 131.99 | 133.08 | 3,334,741 | +0.98(+0.74%) |
Oct 31, 2013 | 133.11 | 134.15 | 132.10 | 132.10 | 3,390,887 | -0.98(-0.73%) |
Oct 30, 2013 | 133.50 | 133.83 | 132.34 | 133.08 | 2,852,882 | -0.05(-0.04%) |
Oct 29, 2013 | 133.10 | 133.95 | 132.23 | 133.13 | 4,507,976 | +0.54(+0.41%) |
Oct 28, 2013 | 133.04 | 133.19 | 131.60 | 132.59 | 4,068,882 | -0.53(-0.40%) |
Oct 25, 2013 | 131.40 | 133.24 | 131.32 | 133.11 | 4,532,220 | +1.75(+1.33%) |
Oct 24, 2013 | 130.94 | 131.68 | 130.44 | 131.36 | 3,154,521 | +1.82(+1.41%) |
Oct 23, 2013 | 129.77 | 129.82 | 128.57 | 129.54 | 3,306,093 | -1.24(-0.95%) |
Oct 22, 2013 | 131.92 | 131.98 | 129.94 | 130.78 | 3,944,286 | -0.43(-0.33%) |
Oct 21, 2013 | 130.30 | 131.93 | 129.96 | 131.21 | 3,276,764 | +0.89(+0.68%) |
Oct 18, 2013 | 130.44 | 131.15 | 128.67 | 130.32 | 6,067,716 | +0.30(+0.23%) |
Oct 17, 2013 | 128.50 | 130.74 | 128.10 | 130.02 | 9,142,720 | -3.23(-2.42%) |
Oct 16, 2013 | 130.23 | 133.45 | 129.34 | 133.24 | 4,433,271 | +3.79(+2.93%) |
Oct 15, 2013 | 131.24 | 131.43 | 129.35 | 129.45 | 3,698,892 | -1.50(-1.15%) |
Oct 14, 2013 | 129.93 | 131.33 | 129.34 | 130.95 | 2,954,569 | -0.44(-0.34%) |
Oct 11, 2013 | 130.16 | 131.80 | 129.36 | 131.40 | 3,805,356 | +1.63(+1.26%) |
Oct 10, 2013 | 128.79 | 129.95 | 128.11 | 129.76 | 4,429,762 | +2.93(+2.31%) |
Oct 09, 2013 | 126.11 | 127.55 | 125.51 | 126.83 | 3,929,309 | +1.14(+0.91%) |
Oct 08, 2013 | 126.98 | 127.99 | 125.65 | 125.69 | 3,551,972 | -0.99(-0.78%) |
Oct 07, 2013 | 127.43 | 128.28 | 126.65 | 126.67 | 3,181,296 | -1.89(-1.47%) |
Oct 04, 2013 | 129.00 | 129.14 | 128.19 | 128.56 | 3,640,806 | -0.25(-0.19%) |
Oct 03, 2013 | 130.27 | 130.71 | 127.67 | 128.81 | 3,591,565 | -1.50(-1.15%) |
Oct 02, 2013 | 129.50 | 131.05 | 129.36 | 130.30 | 2,953,418 | -0.27(-0.21%) |
Oct 01, 2013 | 130.46 | 131.65 | 129.39 | 130.57 | 2,968,044 | +0.65(+0.50%) |
Sep 30, 2013 | 129.52 | 130.69 | 128.58 | 129.93 | 3,409,917 | -1.35(-1.03%) |
Sep 27, 2013 | 131.96 | 132.18 | 130.93 | 131.27 | 4,486,508 | -2.00(-1.50%) |
Sep 26, 2013 | 133.78 | 134.62 | 132.25 | 133.28 | 3,301,000 | -0.02(-0.01%) |
Sep 25, 2013 | 134.07 | 134.20 | 132.51 | 133.29 | 4,395,699 | -0.54(-0.40%) |
Sep 24, 2013 | 135.93 | 136.65 | 133.84 | 133.84 | 4,099,034 | -1.87(-1.38%) |
Sep 23, 2013 | 138.11 | 138.34 | 135.27 | 135.71 | 5,829,979 | -3.69(-2.65%) |
Sep 20, 2013 | 137.97 | 139.40 | 134.71 | 139.40 | 24,859,756 | +1.62(+1.17%) |
Sep 19, 2013 | 139.35 | 139.61 | 137.05 | 137.78 | 4,303,585 | -0.23(-0.17%) |
Sep 18, 2013 | 136.73 | 138.86 | 136.03 | 138.01 | 4,146,994 | +0.52(+0.38%) |
Sep 17, 2013 | 137.30 | 137.62 | 136.04 | 137.49 | 3,211,781 | +0.32(+0.23%) |
Sep 16, 2013 | 136.50 | 138.43 | 135.79 | 137.17 | 4,333,414 | +2.49(+1.85%) |
Sep 13, 2013 | 134.99 | 135.27 | 133.83 | 134.68 | 2,717,868 | +0.53(+0.40%) |
Sep 12, 2013 | 135.37 | 135.76 | 133.92 | 134.15 | 3,213,505 | -1.41(-1.04%) |
Sep 11, 2013 | 135.44 | 136.15 | 134.50 | 135.55 | 2,714,337 | -0.06(-0.05%) |
Sep 10, 2013 | 133.84 | 135.94 | 133.50 | 135.62 | 6,398,565 | +4.64(+3.54%) |
Sep 09, 2013 | 129.27 | 131.15 | 129.06 | 130.98 | 2,582,105 | +2.32(+1.81%) |
Sep 06, 2013 | 128.92 | 129.52 | 125.99 | 128.65 | 3,000,374 | +0.40(+0.31%) |
Sep 05, 2013 | 128.10 | 129.79 | 127.76 | 128.25 | 2,972,408 | +0.35(+0.28%) |
Sep 04, 2013 | 127.09 | 129.14 | 126.76 | 127.90 | 2,668,273 | +0.80(+0.63%) |
Sep 03, 2013 | 126.86 | 128.14 | 126.08 | 127.09 | 2,997,328 | +2.16(+1.73%) |
Aug 30, 2013 | 126.28 | 126.45 | 124.28 | 124.93 | 2,720,311 | -1.23(-0.98%) |
Aug 29, 2013 | 125.13 | 127.03 | 124.90 | 126.17 | 2,560,043 | +0.54(+0.43%) |
Aug 28, 2013 | 125.65 | 126.59 | 124.38 | 125.62 | 2,848,001 | +0.20(+0.16%) |
Aug 27, 2013 | 127.46 | 128.13 | 125.18 | 125.43 | 4,483,949 | -3.82(-2.96%) |
Aug 26, 2013 | 129.67 | 131.54 | 129.13 | 129.25 | 2,299,927 | -0.61(-0.47%) |
Aug 23, 2013 | 130.63 | 130.79 | 129.33 | 129.86 | 1,833,356 | -0.62(-0.48%) |
Aug 22, 2013 | 129.18 | 130.69 | 128.68 | 130.48 | 2,802,895 | +1.88(+1.46%) |
Aug 21, 2013 | 129.97 | 130.34 | 128.11 | 128.60 | 3,715,969 | -2.00(-1.54%) |
Aug 20, 2013 | 129.92 | 130.99 | 129.15 | 130.61 | 2,797,046 | +0.76(+0.59%) |
Aug 19, 2013 | 131.11 | 131.61 | 129.76 | 129.85 | 2,701,757 | -1.66(-1.26%) |
Aug 16, 2013 | 131.20 | 132.84 | 130.99 | 131.51 | 2,473,300 | -0.07(-0.06%) |
Aug 15, 2013 | 132.53 | 132.58 | 131.03 | 131.58 | 2,694,262 | -2.12(-1.59%) |
Aug 14, 2013 | 134.12 | 134.90 | 133.37 | 133.70 | 2,035,359 | -0.30(-0.23%) |
Aug 13, 2013 | 132.60 | 134.69 | 131.75 | 134.00 | 2,819,146 | +1.65(+1.25%) |
Aug 12, 2013 | 132.38 | 132.92 | 131.42 | 132.35 | 2,420,864 | -0.36(-0.27%) |
Aug 09, 2013 | 132.93 | 134.32 | 132.62 | 132.71 | 2,459,153 | -0.58(-0.44%) |
Aug 08, 2013 | 134.86 | 136.23 | 133.28 | 133.29 | 3,440,577 | -0.50(-0.37%) |
Aug 07, 2013 | 134.24 | 134.43 | 132.65 | 133.79 | 2,600,679 | -1.09(-0.81%) |
Aug 06, 2013 | 137.57 | 137.75 | 134.63 | 134.88 | 4,355,330 | -2.90(-2.10%) |
Aug 05, 2013 | 136.93 | 138.90 | 136.24 | 137.78 | 3,204,192 | +0.57(+0.42%) |
Aug 02, 2013 | 136.56 | 137.43 | 136.25 | 137.21 | 2,284,109 | +0.11(+0.08%) |
Aug 01, 2013 | 135.67 | 137.43 | 134.96 | 137.10 | 3,973,731 | +2.83(+2.11%) |
Jul 31, 2013 | 133.04 | 135.85 | 132.96 | 134.27 | 4,520,619 | +1.31(+0.99%) |
Jul 30, 2013 | 133.82 | 134.25 | 132.88 | 132.96 | 3,119,250 | -0.61(-0.45%) |
Jul 29, 2013 | 134.76 | 134.92 | 132.62 | 133.56 | 3,449,539 | -1.71(-1.26%) |
Jul 26, 2013 | 135.10 | 135.59 | 134.46 | 135.27 | 2,898,352 | -0.53(-0.39%) |
Jul 25, 2013 | 134.47 | 135.88 | 133.99 | 135.81 | 2,731,829 | +0.71(+0.53%) |
Jul 24, 2013 | 136.49 | 136.61 | 134.60 | 135.09 | 3,112,153 | -1.00(-0.73%) |
Jul 23, 2013 | 136.29 | 137.03 | 135.45 | 136.09 | 3,109,892 | +0.01(+0.01%) |
Jul 22, 2013 | 134.33 | 136.15 | 134.54 | 136.08 | 3,349,249 | +1.55(+1.15%) |
Jul 19, 2013 | 134.04 | 134.94 | 133.08 | 134.54 | 4,069,891 | +0.25(+0.18%) |
Jul 18, 2013 | 132.26 | 134.72 | 132.19 | 134.29 | 4,229,239 | +2.25(+1.71%) |
Jul 17, 2013 | 130.84 | 132.60 | 130.56 | 132.04 | 4,143,901 | +0.87(+0.67%) |
Jul 16, 2013 | 134.18 | 134.49 | 130.50 | 131.16 | 7,296,748 | -2.26(-1.69%) |
Jul 15, 2013 | 133.26 | 133.74 | 131.92 | 133.42 | 5,045,683 | +2.37(+1.81%) |
Jul 12, 2013 | 129.84 | 131.20 | 129.78 | 131.06 | 3,476,073 | +1.96(+1.52%) |
Jul 11, 2013 | 129.74 | 130.75 | 127.78 | 129.09 | 3,624,392 | +1.54(+1.21%) |
Jul 10, 2013 | 128.16 | 129.02 | 126.61 | 127.55 | 2,987,442 | -0.91(-0.71%) |
Jul 09, 2013 | 126.87 | 128.87 | 125.62 | 128.46 | 3,821,712 | +2.56(+2.03%) |
Jul 08, 2013 | 126.53 | 126.70 | 125.14 | 125.90 | 3,298,853 | +0.47(+0.37%) |
Jul 05, 2013 | 124.67 | 125.47 | 124.01 | 125.43 | 2,742,489 | +2.30(+1.87%) |
Jul 03, 2013 | 122.47 | 123.94 | 122.19 | 123.13 | 1,551,990 | -0.40(-0.32%) |
Jul 02, 2013 | 123.73 | 125.39 | 122.70 | 123.53 | 3,777,585 | -0.68(-0.55%) |